Catalyst Metals Limited (ASX:CYL)
Australia · Delayed Price · Currency is AUD 6.64
-0.12 (-1.78%)
Sep 2, 2026, 10:54 AM AEST
Catalyst Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.58 | 6.76 | 6.40 | 6.65 | - | -1.63% | 547,494 |
| Sep 1, 2026 | 6.41 | 6.76 | 6.31 | 6.76 | 6.76 | 3.68% | 958,539 |
| Aug 31, 2026 | 6.53 | 6.61 | 6.37 | 6.52 | 6.52 | -4.68% | 2,204,981 |
| Aug 28, 2026 | 6.73 | 6.93 | 6.66 | 6.84 | 6.84 | 1.94% | 1,088,540 |
| Aug 27, 2026 | 6.82 | 6.85 | 6.62 | 6.71 | 6.71 | -2.89% | 1,336,141 |
| Aug 26, 2026 | 6.95 | 7.01 | 6.88 | 6.91 | 6.91 | 0.44% | 1,502,253 |
| Aug 25, 2026 | 6.80 | 6.97 | 6.73 | 6.88 | 6.88 | 1.47% | 1,990,844 |
| Aug 24, 2026 | 6.96 | 6.98 | 6.68 | 6.78 | 6.78 | -0.29% | 2,109,501 |
| Aug 21, 2026 | 6.70 | 6.88 | 6.58 | 6.80 | 6.80 | 2.72% | 1,903,423 |
| Aug 20, 2026 | 6.80 | 6.94 | 6.50 | 6.62 | 6.62 | 1.69% | 2,492,484 |
| Aug 19, 2026 | 6.21 | 6.53 | 6.10 | 6.51 | 6.51 | 1.72% | 1,229,728 |
| Aug 18, 2026 | 6.68 | 6.68 | 6.38 | 6.40 | 6.40 | -2.29% | 968,777 |
| Aug 17, 2026 | 6.28 | 6.65 | 6.21 | 6.55 | 6.55 | 5.99% | 1,965,479 |
| Aug 14, 2026 | 6.40 | 6.42 | 6.09 | 6.18 | 6.18 | -4.33% | 1,480,273 |
| Aug 13, 2026 | 6.47 | 6.58 | 6.40 | 6.46 | 6.46 | -0.62% | 1,166,348 |
| Aug 12, 2026 | 6.51 | 6.69 | 6.46 | 6.50 | 6.50 | -0.15% | 1,386,102 |
| Aug 11, 2026 | 6.54 | 6.65 | 6.46 | 6.51 | 6.51 | -0.46% | 1,419,806 |
| Aug 10, 2026 | 6.65 | 6.70 | 6.46 | 6.54 | 6.54 | 1.24% | 1,452,903 |
| Aug 7, 2026 | 6.32 | 6.59 | 6.23 | 6.46 | 6.46 | 2.54% | 2,001,950 |
| Aug 6, 2026 | 6.33 | 6.50 | 6.25 | 6.30 | 6.30 | 3.45% | 3,700,319 |
| Aug 5, 2026 | 5.82 | 6.09 | 5.82 | 6.09 | 6.09 | 4.64% | 1,493,372 |
| Aug 4, 2026 | 5.83 | 5.91 | 5.67 | 5.82 | 5.82 | 1.04% | 1,086,947 |
| Aug 3, 2026 | 5.36 | 5.79 | 5.34 | 5.76 | 5.76 | 6.67% | 1,508,032 |
| Jul 31, 2026 | 5.63 | 5.74 | 5.40 | 5.40 | 5.40 | -1.82% | 1,716,734 |
| Jul 30, 2026 | 5.83 | 5.83 | 5.50 | 5.50 | 5.50 | -5.66% | 994,026 |
| Jul 29, 2026 | 5.92 | 5.93 | 5.64 | 5.83 | 5.83 | - | 616,022 |
| Jul 28, 2026 | 5.92 | 6.01 | 5.72 | 5.83 | 5.83 | -2.35% | 604,545 |
| Jul 27, 2026 | 5.97 | 6.23 | 5.91 | 5.97 | 5.97 | 6.04% | 1,234,786 |
| Jul 24, 2026 | 5.85 | 5.86 | 5.49 | 5.63 | 5.63 | -6.32% | 949,349 |
| Jul 23, 2026 | 6.07 | 6.16 | 5.95 | 6.01 | 6.01 | 1.52% | 712,843 |
| Jul 22, 2026 | 5.77 | 5.95 | 5.61 | 5.92 | 5.92 | 5.34% | 894,618 |
| Jul 21, 2026 | 5.43 | 5.62 | 5.28 | 5.62 | 5.62 | 3.31% | 806,532 |
| Jul 20, 2026 | 5.49 | 5.52 | 5.28 | 5.44 | 5.44 | 1.87% | 444,316 |
| Jul 17, 2026 | 5.46 | 5.46 | 5.23 | 5.34 | 5.34 | -5.49% | 1,173,798 |
| Jul 16, 2026 | 5.70 | 5.74 | 5.58 | 5.65 | 5.65 | -1.57% | 796,907 |
| Jul 15, 2026 | 5.87 | 5.90 | 5.72 | 5.74 | 5.74 | - | 824,364 |
| Jul 14, 2026 | 5.64 | 5.74 | 5.48 | 5.74 | 5.74 | -0.52% | 974,329 |
| Jul 13, 2026 | 5.87 | 6.03 | 5.72 | 5.77 | 5.77 | 0.17% | 1,613,146 |
| Jul 10, 2026 | 5.59 | 5.84 | 5.57 | 5.76 | 5.76 | 3.97% | 766,865 |
| Jul 9, 2026 | 5.70 | 5.83 | 5.46 | 5.54 | 5.54 | -4.97% | 1,092,878 |
| Jul 8, 2026 | 5.61 | 5.92 | 5.50 | 5.83 | 5.83 | 1.39% | 1,120,132 |
| Jul 7, 2026 | 6.04 | 6.05 | 5.71 | 5.75 | 5.75 | -5.27% | 957,914 |
| Jul 6, 2026 | 6.11 | 6.32 | 6.02 | 6.07 | 6.07 | -0.33% | 1,275,236 |
| Jul 3, 2026 | 5.47 | 6.13 | 5.47 | 6.09 | 6.09 | 19.18% | 1,870,375 |
| Jul 2, 2026 | 4.90 | 5.16 | 4.86 | 5.11 | 5.11 | 6.24% | 1,172,818 |
| Jul 1, 2026 | 5.07 | 5.09 | 4.77 | 4.81 | 4.81 | -4.37% | 1,309,661 |
| Jun 30, 2026 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | -2.71% | 1,509,458 |
| Jun 29, 2026 | 5.50 | 5.57 | 5.12 | 5.17 | 5.17 | -3.36% | 1,054,490 |
| Jun 26, 2026 | 5.26 | 5.39 | 5.21 | 5.35 | 5.35 | 2.88% | 1,251,193 |
| Jun 25, 2026 | 5.44 | 5.45 | 5.15 | 5.20 | 5.20 | -7.14% | 1,023,530 |